Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

SMI 3Fourteen REAL Asset Allocation ETF (RAA)

24.15
-0.06
(-0.23%)
At close: April 30 at 4:00:00 PM EDT
24.15
+0.09
+(0.38%)
After hours: April 30 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202524.0324.1523.8424.1524.1569,700
Apr 29, 202524.0824.2224.0824.2024.2033,400
Apr 28, 202524.1424.1423.9224.1224.1233,800
Apr 25, 202523.8924.0623.8924.0624.0627,900
Apr 24, 202523.6723.9223.6723.9223.9238,600
Apr 23, 202523.8123.8223.5223.5623.5666,100
Apr 22, 202523.2123.4023.1523.3123.3125,000
Apr 21, 202523.1423.1422.7822.9422.9426,100
Apr 17, 202523.3023.3623.2423.2423.2421,400
Apr 16, 202523.3923.4023.0523.2023.2032,500
Apr 15, 202523.4823.5523.3823.4123.4164,400
Apr 14, 202523.7023.7023.2523.4923.4954,000
Apr 11, 202522.9723.3022.8323.2523.2583,400
Apr 10, 202523.3723.3722.6622.9322.93112,800
Apr 9, 202522.1123.5922.0323.5223.5257,900
Apr 8, 202522.9922.9921.9722.1022.1068,800
Apr 7, 202522.2523.0821.9322.4222.42143,300
Apr 4, 202523.2123.2222.6522.6522.65147,700
Apr 3, 202523.8923.8923.5023.5423.54114,400
Apr 2, 202524.1624.3724.0724.3324.33232,000
Apr 1, 202524.2024.2223.9924.1624.16427,400
Mar 31, 202523.8824.1023.7724.1024.10130,600
Mar 28, 202524.4724.4723.9924.0324.03134,600
Mar 27, 202524.4124.4424.2624.3324.3355,600
Mar 26, 202524.4324.5924.3324.4024.4042,500
Mar 25, 202524.6224.6424.5724.6024.60128,400
Mar 24, 202524.2924.6124.2924.5824.5887,300
Mar 21, 202524.3124.3124.1224.3024.30146,400
Mar 20, 202524.1624.4824.1624.3324.3391,600
Mar 19, 202524.3324.4524.2024.3824.3868,100
Mar 18, 202524.3824.3824.0824.1724.17122,100
Mar 17, 202524.2924.4024.2124.3424.34222,500
Mar 14, 202524.0024.2124.0024.2124.21386,000
Mar 13, 202524.1424.1423.7723.8323.83133,200
Mar 12, 202524.2424.2423.9224.0724.07139,700
Mar 11, 202524.0224.1623.9023.9923.99340,800
Mar 10, 202524.4724.4823.9124.0224.02416,900
Mar 7, 202524.5624.6024.2724.5624.56648,600
Mar 6, 202524.6224.6824.3724.4724.47465,900
Mar 5, 202524.7224.8324.4824.7824.781,663,300
Mar 4, 202525.4325.4324.3824.5824.582,583,600
Mar 3, 202525.2425.5324.6524.7624.763,509,300
Feb 28, 202526.5626.5724.5924.9924.993,998,700
Feb 27, 202525.2325.2324.6924.7024.701,282,200
Feb 26, 202525.1025.1625.0025.0625.061,252,400